Indicators

Ardelyx Inc (NQ: ARDX )

7.750 -0.310 (-3.84%)

Streaming Delayed Price Updated: 1:56 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	1.710	1.765	1.670	1.720	4,618,617	-0.03(-1.71%)
Nov 29, 2022	1.770	1.800	1.640	1.750	8,046,585	-0.02(-1.13%)
Nov 28, 2022	1.780	1.830	1.730	1.770	7,604,479	-0.07(-3.80%)
Nov 25, 2022	1.770	1.940	1.730	1.840	6,831,915	+0.07(+3.95%)
Nov 23, 2022	1.810	1.860	1.760	1.770	7,828,811	-0.08(-4.32%)
Nov 22, 2022	2.050	2.080	1.840	1.850	15,176,965	-0.22(-10.63%)
Nov 21, 2022	2.020	2.130	1.939	2.070	24,354,330	-0.01(-0.48%)
Nov 18, 2022	1.800	2.190	1.760	2.080	82,050,680	+0.36(+20.93%)
Nov 17, 2022	1.970	1.980	1.560	1.720	129,129,712	+0.50(+40.98%)
Nov 15, 2022				1.220	319,497	-0.04(-3.17%)
Nov 14, 2022	1.300	1.870	1.250	1.260	34,012,072	+0.01(+0.80%)
Nov 11, 2022	1.280	1.370	1.230	1.250	6,557,891	-0.02(-1.57%)
Nov 10, 2022	1.260	1.320	1.210	1.270	3,993,378	+0.04(+3.25%)
Nov 09, 2022	1.280	1.300	1.180	1.230	4,419,893	-0.07(-5.38%)
Nov 08, 2022	1.410	1.420	1.300	1.300	3,284,469	-0.10(-7.14%)
Nov 07, 2022	1.490	1.490	1.230	1.400	5,348,174	-0.08(-5.41%)
Nov 04, 2022	1.490	1.500	1.425	1.480	2,806,151	+0.00(+0.00%)
Nov 03, 2022	1.490	1.535	1.420	1.480	2,535,528	+0.01(+0.68%)
Nov 02, 2022	1.580	1.580	1.470	1.470	2,958,936	-0.10(-6.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.